3069 (株)JFLAホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 522 | 537 | 522 | 532 | 30,300 | 532 |
| 2015-12-29 | 521 | 529 | 520 | 529 | 21,800 | 529 |
| 2015-12-28 | 510 | 525 | 510 | 524 | 35,500 | 524 |
| 2015-12-25 | 501 | 512 | 499 | 505 | 120,000 | 505 |
| 2015-12-24 | 526 | 526 | 507 | 507 | 110,800 | 507 |
| 2015-12-22 | 528 | 549 | 525 | 526 | 58,500 | 526 |
| 2015-12-21 | 542 | 547 | 523 | 532 | 55,400 | 532 |
| 2015-12-18 | 552 | 559 | 549 | 550 | 39,600 | 550 |
| 2015-12-17 | 558 | 568 | 548 | 560 | 52,400 | 560 |
| 2015-12-16 | 550 | 555 | 536 | 548 | 57,200 | 548 |
| 2015-12-15 | 578 | 580 | 535 | 540 | 122,500 | 540 |
| 2015-12-14 | 566 | 595 | 555 | 568 | 268,100 | 568 |
| 2015-12-11 | 580 | 630 | 552 | 586 | 1,267,900 | 586 |
| 2015-12-10 | 527 | 531 | 522 | 530 | 29,500 | 530 |
| 2015-12-09 | 530 | 537 | 528 | 528 | 29,200 | 528 |
| 2015-12-08 | 544 | 548 | 534 | 536 | 46,400 | 536 |
| 2015-12-07 | 557 | 558 | 545 | 550 | 50,800 | 550 |
| 2015-12-04 | 557 | 564 | 551 | 555 | 42,500 | 555 |
| 2015-12-03 | 574 | 574 | 563 | 569 | 25,200 | 569 |
| 2015-12-02 | 564 | 585 | 563 | 574 | 71,200 | 574 |
| 2015-12-01 | 550 | 569 | 550 | 565 | 51,200 | 565 |
| 2015-11-30 | 561 | 561 | 553 | 553 | 21,700 | 553 |
| 2015-11-27 | 567 | 567 | 557 | 561 | 19,500 | 561 |
| 2015-11-26 | 561 | 569 | 561 | 565 | 32,200 | 565 |
| 2015-11-25 | 557 | 561 | 551 | 558 | 29,600 | 558 |
| 2015-11-24 | 567 | 569 | 560 | 562 | 42,000 | 562 |
| 2015-11-20 | 555 | 566 | 548 | 566 | 38,000 | 566 |
| 2015-11-19 | 559 | 566 | 553 | 557 | 21,900 | 557 |
| 2015-11-18 | 556 | 569 | 551 | 558 | 45,600 | 558 |
| 2015-11-17 | 535 | 554 | 534 | 551 | 33,200 | 551 |
| 2015-11-16 | 527 | 536 | 523 | 531 | 25,600 | 531 |
| 2015-11-13 | 555 | 559 | 531 | 537 | 52,600 | 537 |
| 2015-11-12 | 572 | 581 | 550 | 552 | 98,800 | 552 |
| 2015-11-11 | 540 | 587 | 537 | 581 | 196,700 | 581 |
| 2015-11-10 | 515 | 540 | 515 | 540 | 56,100 | 540 |
| 2015-11-09 | 512 | 522 | 512 | 518 | 42,400 | 518 |
| 2015-11-06 | 509 | 514 | 507 | 513 | 24,300 | 513 |
| 2015-11-05 | 509 | 513 | 506 | 509 | 30,500 | 509 |
| 2015-11-04 | 512 | 513 | 507 | 513 | 26,200 | 513 |
| 2015-11-02 | 513 | 514 | 504 | 510 | 40,600 | 510 |
| 2015-10-30 | 512 | 516 | 510 | 513 | 8,800 | 513 |
| 2015-10-29 | 515 | 515 | 509 | 509 | 12,300 | 509 |
| 2015-10-28 | 511 | 515 | 506 | 511 | 25,800 | 511 |
| 2015-10-27 | 523 | 531 | 510 | 511 | 49,300 | 511 |
| 2015-10-26 | 514 | 517 | 506 | 515 | 32,000 | 515 |
| 2015-10-23 | 513 | 518 | 509 | 514 | 30,400 | 514 |
| 2015-10-22 | 501 | 513 | 501 | 513 | 23,800 | 513 |
| 2015-10-21 | 500 | 507 | 500 | 504 | 35,300 | 504 |
| 2015-10-20 | 506 | 510 | 500 | 504 | 56,900 | 504 |
| 2015-10-19 | 520 | 523 | 510 | 510 | 25,500 | 510 |
| 2015-10-16 | 519 | 525 | 517 | 518 | 44,400 | 518 |
| 2015-10-15 | 510 | 520 | 508 | 517 | 32,000 | 517 |
| 2015-10-14 | 525 | 526 | 515 | 519 | 32,000 | 519 |
| 2015-10-13 | 532 | 538 | 527 | 533 | 33,000 | 533 |
| 2015-10-09 | 528 | 538 | 528 | 538 | 21,200 | 538 |
| 2015-10-08 | 549 | 552 | 528 | 528 | 63,800 | 528 |
| 2015-10-07 | 535 | 558 | 530 | 552 | 115,500 | 552 |
| 2015-10-06 | 535 | 547 | 534 | 535 | 45,500 | 535 |
| 2015-10-05 | 517 | 536 | 517 | 535 | 37,900 | 535 |
| 2015-10-02 | 525 | 544 | 520 | 524 | 72,800 | 524 |
| 2015-10-01 | 500 | 515 | 490 | 515 | 108,900 | 515 |
| 2015-09-30 | 499 | 512 | 498 | 510 | 20,600 | 510 |
| 2015-09-29 | 519 | 520 | 495 | 495 | 52,900 | 495 |
| 2015-09-28 | 512 | 528 | 512 | 515 | 85,400 | 515 |
| 2015-09-25 | 548 | 549 | 530 | 540 | 94,500 | 540 |
| 2015-09-24 | 548 | 553 | 542 | 543 | 80,100 | 543 |
| 2015-09-18 | 555 | 563 | 541 | 562 | 71,500 | 562 |
| 2015-09-17 | 542 | 551 | 542 | 550 | 39,700 | 550 |
| 2015-09-16 | 560 | 569 | 540 | 541 | 44,600 | 541 |
| 2015-09-15 | 559 | 573 | 540 | 552 | 62,600 | 552 |
| 2015-09-14 | 559 | 571 | 538 | 557 | 94,500 | 557 |
| 2015-09-11 | 525 | 556 | 522 | 556 | 107,900 | 556 |
| 2015-09-10 | 529 | 529 | 510 | 525 | 55,000 | 525 |
| 2015-09-09 | 520 | 528 | 516 | 528 | 75,900 | 528 |
| 2015-09-08 | 510 | 519 | 490 | 500 | 54,900 | 500 |
| 2015-09-07 | 493 | 529 | 493 | 514 | 88,800 | 514 |
| 2015-09-04 | 548 | 550 | 489 | 523 | 136,600 | 523 |
| 2015-09-03 | 555 | 564 | 544 | 551 | 47,100 | 551 |
| 2015-09-02 | 515 | 550 | 510 | 540 | 67,900 | 540 |
| 2015-09-01 | 553 | 563 | 530 | 540 | 79,200 | 540 |
| 2015-08-31 | 566 | 566 | 545 | 553 | 96,900 | 553 |
| 2015-08-28 | 542 | 569 | 541 | 568 | 132,800 | 568 |
| 2015-08-27 | 530 | 555 | 517 | 530 | 181,300 | 530 |
| 2015-08-26 | 487 | 509 | 463 | 504 | 169,700 | 504 |
| 2015-08-25 | 417 | 527 | 413 | 463 | 432,700 | 463 |
| 2015-08-24 | 530 | 560 | 483 | 489 | 244,000 | 489 |
| 2015-08-21 | 586 | 586 | 575 | 578 | 98,200 | 578 |
| 2015-08-20 | 602 | 607 | 592 | 595 | 67,400 | 595 |
| 2015-08-19 | 616 | 620 | 601 | 614 | 72,900 | 614 |
| 2015-08-18 | 596 | 620 | 596 | 620 | 62,600 | 620 |
| 2015-08-17 | 604 | 620 | 590 | 595 | 239,000 | 595 |
| 2015-08-14 | 656 | 657 | 620 | 628 | 244,500 | 628 |
| 2015-08-13 | 671 | 690 | 671 | 686 | 76,700 | 686 |
| 2015-08-12 | 677 | 687 | 672 | 672 | 45,400 | 672 |
| 2015-08-11 | 679 | 685 | 675 | 677 | 33,000 | 677 |
| 2015-08-10 | 680 | 686 | 673 | 676 | 62,100 | 676 |
| 2015-08-07 | 686 | 690 | 680 | 684 | 39,400 | 684 |
| 2015-08-06 | 680 | 687 | 676 | 687 | 44,300 | 687 |
| 2015-08-05 | 682 | 688 | 680 | 681 | 32,700 | 681 |
| 2015-08-04 | 676 | 696 | 671 | 689 | 63,200 | 689 |
| 2015-08-03 | 690 | 691 | 680 | 680 | 51,900 | 680 |
| 2015-07-31 | 682 | 695 | 677 | 695 | 52,600 | 695 |
| 2015-07-30 | 681 | 693 | 681 | 681 | 40,400 | 681 |
| 2015-07-29 | 697 | 704 | 679 | 679 | 81,900 | 679 |
| 2015-07-28 | 685 | 698 | 651 | 693 | 146,500 | 693 |
| 2015-07-27 | 710 | 710 | 693 | 695 | 88,000 | 695 |
| 2015-07-24 | 720 | 725 | 714 | 717 | 81,900 | 717 |
| 2015-07-23 | 739 | 739 | 717 | 728 | 132,000 | 728 |
| 2015-07-22 | 726 | 747 | 705 | 709 | 201,600 | 709 |
| 2015-07-21 | 695 | 726 | 691 | 711 | 168,700 | 711 |
| 2015-07-17 | 708 | 710 | 695 | 699 | 60,700 | 699 |
| 2015-07-16 | 685 | 706 | 683 | 703 | 96,000 | 703 |
| 2015-07-15 | 700 | 700 | 688 | 688 | 91,200 | 688 |
| 2015-07-14 | 688 | 700 | 682 | 690 | 93,800 | 690 |
| 2015-07-13 | 672 | 682 | 662 | 677 | 89,500 | 677 |
| 2015-07-10 | 680 | 684 | 651 | 662 | 114,000 | 662 |
| 2015-07-09 | 640 | 678 | 601 | 674 | 367,100 | 674 |
| 2015-07-08 | 761 | 761 | 673 | 692 | 362,200 | 692 |
| 2015-07-07 | 732 | 762 | 731 | 762 | 108,400 | 762 |
| 2015-07-06 | 749 | 757 | 720 | 740 | 150,300 | 740 |
| 2015-07-03 | 778 | 778 | 760 | 764 | 69,500 | 764 |
| 2015-07-02 | 783 | 785 | 760 | 770 | 108,300 | 770 |
| 2015-07-01 | 755 | 786 | 754 | 781 | 165,300 | 781 |
| 2015-06-30 | 771 | 780 | 758 | 758 | 176,700 | 758 |
| 2015-06-29 | 755 | 791 | 755 | 765 | 363,200 | 765 |
| 2015-06-26 | 780 | 818 | 755 | 815 | 449,800 | 815 |
| 2015-06-25 | 816 | 829 | 760 | 790 | 743,400 | 790 |
| 2015-06-24 | 782 | 832 | 782 | 828 | 914,000 | 828 |
| 2015-06-23 | 760 | 788 | 752 | 777 | 399,100 | 777 |
| 2015-06-22 | 747 | 775 | 741 | 753 | 441,900 | 753 |
| 2015-06-19 | 695 | 750 | 694 | 745 | 398,500 | 745 |
| 2015-06-18 | 743 | 743 | 703 | 705 | 364,900 | 705 |
| 2015-06-17 | 745 | 772 | 731 | 745 | 414,000 | 745 |
| 2015-06-16 | 750 | 815 | 711 | 760 | 1,865,200 | 760 |
| 2015-06-15 | 735 | 854 | 720 | 758 | 5,882,500 | 758 |
| 2015-06-12 | 705 | 745 | 681 | 705 | 2,043,100 | 705 |
| 2015-06-11 | 666 | 736 | 645 | 735 | 3,902,000 | 735 |
| 2015-06-10 | 596 | 674 | 593 | 636 | 1,745,600 | 636 |
| 2015-06-09 | 601 | 613 | 592 | 592 | 200,800 | 592 |
| 2015-06-08 | 583 | 600 | 581 | 597 | 205,100 | 597 |
| 2015-06-05 | 590 | 590 | 576 | 583 | 55,800 | 583 |
| 2015-06-04 | 576 | 593 | 575 | 590 | 112,600 | 590 |
| 2015-06-03 | 581 | 584 | 574 | 580 | 77,100 | 580 |
| 2015-06-02 | 592 | 592 | 578 | 581 | 83,300 | 581 |
| 2015-06-01 | 591 | 594 | 581 | 589 | 100,400 | 589 |
| 2015-05-29 | 582 | 588 | 576 | 588 | 98,000 | 588 |
| 2015-05-28 | 591 | 595 | 584 | 584 | 117,800 | 584 |
| 2015-05-27 | 594 | 599 | 588 | 591 | 133,800 | 591 |
| 2015-05-26 | 611 | 617 | 598 | 602 | 247,200 | 602 |
| 2015-05-25 | 598 | 619 | 596 | 607 | 242,200 | 607 |
| 2015-05-22 | 594 | 624 | 582 | 595 | 251,200 | 595 |
| 2015-05-21 | 590 | 590 | 581 | 584 | 111,200 | 584 |
| 2015-05-20 | 590 | 595 | 575 | 582 | 207,600 | 582 |
| 2015-05-19 | 600 | 635 | 581 | 588 | 791,800 | 588 |
| 2015-05-18 | 591 | 597 | 566 | 573 | 385,900 | 573 |
| 2015-05-15 | 631 | 635 | 598 | 601 | 566,500 | 601 |
| 2015-05-14 | 635 | 698 | 629 | 648 | 935,400 | 648 |
| 2015-05-13 | 621 | 640 | 615 | 632 | 200,300 | 632 |
| 2015-05-12 | 641 | 641 | 611 | 621 | 284,100 | 621 |
| 2015-05-11 | 661 | 666 | 634 | 647 | 312,400 | 647 |
| 2015-05-08 | 645 | 695 | 640 | 653 | 774,800 | 653 |
| 2015-05-07 | 628 | 654 | 601 | 639 | 618,900 | 639 |
| 2015-05-01 | 690 | 692 | 621 | 646 | 638,400 | 646 |
| 2015-04-30 | 685 | 700 | 660 | 689 | 455,200 | 689 |
| 2015-04-28 | 700 | 731 | 670 | 710 | 1,281,000 | 710 |
| 2015-04-27 | 723 | 735 | 695 | 702 | 2,321,900 | 702 |
| 2015-04-24 | 691 | 712 | 667 | 688 | 1,978,700 | 688 |
| 2015-04-23 | 750 | 750 | 693 | 706 | 1,948,000 | 706 |
| 2015-04-22 | 806 | 878 | 721 | 773 | 5,579,500 | 773 |
| 2015-04-21 | 987 | 1,031 | 771 | 793 | 5,629,700 | 793 |
| 2015-04-20 | 950 | 1,055 | 865 | 1,055 | 6,953,600 | 1,055 |
| 2015-04-17 | 795 | 905 | 780 | 905 | 4,504,600 | 905 |
| 2015-04-16 | 755 | 755 | 755 | 755 | 196,800 | 755 |
| 2015-04-15 | 661 | 718 | 630 | 655 | 1,399,900 | 655 |
| 2015-04-14 | 653 | 747 | 631 | 721 | 4,475,800 | 721 |
| 2015-04-13 | 663 | 663 | 663 | 663 | 246,800 | 663 |
| 2015-04-10 | 510 | 563 | 509 | 563 | 1,324,000 | 563 |
| 2015-04-09 | 438 | 509 | 438 | 483 | 1,251,900 | 483 |
| 2015-04-08 | 427 | 448 | 409 | 434 | 249,800 | 434 |
| 2015-04-07 | 400 | 477 | 392 | 435 | 803,600 | 435 |
| 2015-04-06 | 386 | 408 | 386 | 397 | 214,100 | 397 |
| 2015-04-03 | 380 | 384 | 380 | 382 | 74,400 | 382 |
| 2015-04-02 | 378 | 378 | 372 | 378 | 69,500 | 378 |
| 2015-04-01 | 380 | 380 | 360 | 372 | 148,900 | 372 |
| 2015-03-31 | 381 | 386 | 375 | 383 | 238,800 | 383 |
| 2015-03-30 | 350 | 371 | 350 | 367 | 202,300 | 367 |
| 2015-03-27 | 346 | 350 | 341 | 347 | 170,600 | 347 |
| 2015-03-26 | 360 | 360 | 349 | 350 | 212,500 | 350 |
| 2015-03-25 | 371 | 371 | 362 | 363 | 110,000 | 363 |
| 2015-03-24 | 375 | 375 | 369 | 371 | 117,300 | 371 |
| 2015-03-23 | 375 | 378 | 373 | 375 | 96,400 | 375 |
| 2015-03-20 | 374 | 376 | 370 | 372 | 53,200 | 372 |
| 2015-03-19 | 375 | 377 | 372 | 374 | 74,000 | 374 |
| 2015-03-18 | 368 | 376 | 366 | 372 | 88,000 | 372 |
| 2015-03-17 | 367 | 368 | 364 | 366 | 53,700 | 366 |
| 2015-03-16 | 360 | 366 | 360 | 364 | 84,000 | 364 |
| 2015-03-13 | 358 | 361 | 357 | 360 | 57,600 | 360 |
| 2015-03-12 | 360 | 360 | 354 | 356 | 84,700 | 356 |
| 2015-03-11 | 359 | 364 | 355 | 359 | 71,100 | 359 |
| 2015-03-10 | 370 | 370 | 357 | 358 | 142,900 | 358 |
| 2015-03-09 | 367 | 389 | 362 | 370 | 522,500 | 370 |
| 2015-03-06 | 358 | 363 | 357 | 359 | 87,100 | 359 |
| 2015-03-05 | 364 | 376 | 352 | 354 | 242,700 | 354 |
| 2015-03-04 | 375 | 376 | 360 | 366 | 192,900 | 366 |
| 2015-03-03 | 410 | 414 | 354 | 378 | 701,200 | 378 |
| 2015-03-02 | 387 | 443 | 380 | 428 | 1,820,600 | 428 |
| 2015-02-27 | 400 | 403 | 347 | 363 | 538,700 | 363 |
| 2015-02-26 | 332 | 412 | 331 | 367 | 1,022,600 | 367 |
| 2015-02-25 | 326 | 332 | 325 | 332 | 28,100 | 332 |
| 2015-02-24 | 328 | 328 | 325 | 326 | 17,000 | 326 |
| 2015-02-23 | 324 | 326 | 322 | 324 | 28,600 | 324 |
| 2015-02-20 | 325 | 326 | 321 | 322 | 81,000 | 322 |
| 2015-02-19 | 326 | 328 | 325 | 325 | 25,300 | 325 |
| 2015-02-18 | 328 | 328 | 326 | 326 | 30,800 | 326 |
| 2015-02-17 | 330 | 330 | 326 | 328 | 24,100 | 328 |
| 2015-02-16 | 331 | 332 | 329 | 329 | 35,000 | 329 |
| 2015-02-13 | 333 | 333 | 327 | 330 | 34,500 | 330 |
| 2015-02-12 | 332 | 333 | 328 | 333 | 37,800 | 333 |
| 2015-02-10 | 333 | 333 | 330 | 332 | 21,300 | 332 |
| 2015-02-09 | 330 | 334 | 328 | 330 | 52,600 | 330 |
| 2015-02-06 | 328 | 330 | 327 | 328 | 27,600 | 328 |
| 2015-02-05 | 328 | 329 | 326 | 328 | 26,900 | 328 |
| 2015-02-04 | 328 | 328 | 325 | 326 | 18,700 | 326 |
| 2015-02-03 | 327 | 327 | 324 | 325 | 26,600 | 325 |
| 2015-02-02 | 322 | 326 | 321 | 325 | 34,600 | 325 |
| 2015-01-30 | 324 | 325 | 322 | 322 | 20,300 | 322 |
| 2015-01-29 | 324 | 324 | 321 | 322 | 14,900 | 322 |
| 2015-01-28 | 322 | 324 | 321 | 324 | 16,300 | 324 |
| 2015-01-27 | 320 | 323 | 320 | 323 | 17,700 | 323 |
| 2015-01-26 | 322 | 323 | 319 | 319 | 23,400 | 319 |
| 2015-01-23 | 318 | 320 | 318 | 320 | 17,200 | 320 |
| 2015-01-22 | 320 | 321 | 316 | 318 | 21,800 | 318 |
| 2015-01-21 | 318 | 319 | 316 | 319 | 17,300 | 319 |
| 2015-01-20 | 316 | 318 | 316 | 318 | 12,200 | 318 |
| 2015-01-19 | 315 | 316 | 313 | 316 | 16,700 | 316 |
| 2015-01-16 | 317 | 317 | 310 | 314 | 34,500 | 314 |
| 2015-01-15 | 315 | 317 | 312 | 317 | 23,000 | 317 |
| 2015-01-14 | 316 | 317 | 314 | 316 | 16,500 | 316 |
| 2015-01-13 | 317 | 320 | 314 | 317 | 32,500 | 317 |
| 2015-01-09 | 327 | 327 | 318 | 320 | 33,700 | 320 |
| 2015-01-08 | 324 | 327 | 321 | 323 | 25,400 | 323 |
| 2015-01-07 | 324 | 325 | 322 | 324 | 22,800 | 324 |
| 2015-01-06 | 321 | 325 | 318 | 324 | 58,000 | 324 |
| 2015-01-05 | 311 | 330 | 310 | 325 | 89,300 | 325 |
分割・併合履歴 ： [2012-09-26]1株→100株
